ACELRX PHARMA (NQ: ACRX)
6.610 USD  -0.240 (-3.50%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 5.420 5.430 5.100 5.160 179,026 -0.06(-1.15%)
Mar 27, 2013 5.240 5.270 4.980 5.220 210,267 -0.01(-0.19%)
Mar 26, 2013 5.270 5.490 5.190 5.230 218,011 -0.01(-0.19%)
Mar 25, 2013 5.290 5.520 5.170 5.240 454,302 -0.08(-1.50%)
Mar 22, 2013 5.010 5.500 5.000 5.320 616,577 +0.37(+7.47%)
Mar 21, 2013 4.720 4.959 4.660 4.950 450,919 +0.25(+5.32%)
Mar 20, 2013 4.580 4.799 4.450 4.700 192,297 +0.19(+4.21%)
Mar 19, 2013 4.740 4.840 4.500 4.510 409,314 -0.20(-4.25%)
Mar 18, 2013 4.720 4.850 4.580 4.710 172,662 +0.09(+1.95%)
Mar 15, 2013 4.410 4.840 4.311 4.620 691,586 +0.09(+1.99%)
Mar 14, 2013 4.780 4.790 4.450 4.530 416,471 -0.25(-5.33%)
Mar 13, 2013 5.020 5.100 4.710 4.785 254,920 -0.21(-4.11%)
Mar 12, 2013 5.090 5.150 4.880 4.990 157,210 -0.05(-0.99%)
Mar 11, 2013 4.920 5.100 4.800 5.040 226,458 +0.13(+2.65%)
Mar 08, 2013 4.900 5.130 4.840 4.910 237,715 -0.06(-1.21%)
Mar 07, 2013 5.360 5.400 4.750 4.970 411,852 -0.33(-6.23%)
Mar 06, 2013 5.040 5.370 4.970 5.300 585,623 +0.34(+6.85%)
Mar 05, 2013 5.600 5.620 4.890 4.960 918,290 -0.02(-0.40%)
Mar 04, 2013 4.998 5.150 4.870 4.980 196,670 +0.02(+0.40%)
Mar 01, 2013 4.960 5.020 4.930 4.960 192,168 -0.04(-0.80%)
Feb 28, 2013 5.040 5.140 4.950 5.000 161,785 +0.01(+0.20%)
Feb 27, 2013 5.080 5.120 4.910 4.990 213,790 -0.11(-2.16%)
Feb 26, 2013 5.330 5.330 5.080 5.100 59,761 -0.23(-4.32%)
Feb 22, 2013 5.460 5.460 5.210 5.330 63,905 -0.06(-1.11%)
Feb 21, 2013 5.480 5.480 5.100 5.390 349,008 -0.13(-2.36%)
Feb 20, 2013 5.640 5.810 5.480 5.520 238,892 -0.08(-1.43%)
Feb 19, 2013 5.450 5.650 5.410 5.600 235,055 +0.17(+3.13%)
Feb 15, 2013 5.600 5.650 5.400 5.430 125,127 -0.17(-3.04%)
Feb 14, 2013 5.700 5.780 5.500 5.600 183,524 -0.18(-3.11%)
Feb 13, 2013 5.600 5.970 5.470 5.780 557,654 +0.22(+3.96%)
Feb 12, 2013 5.500 5.570 5.320 5.560 185,965 +0.11(+2.02%)
Feb 11, 2013 5.300 5.540 5.210 5.450 218,449 +0.16(+3.02%)
Feb 08, 2013 5.100 5.310 4.980 5.290 152,531 +0.25(+4.96%)
Feb 07, 2013 5.250 5.510 4.900 5.040 232,835 -0.17(-3.26%)
Feb 06, 2013 5.340 5.500 5.160 5.210 198,846 -0.10(-1.88%)
Feb 04, 2013 5.340 5.500 5.200 5.310 315,016 -0.01(-0.19%)
Feb 01, 2013 5.350 5.700 5.220 5.320 175,513 -0.05(-0.93%)
Jan 31, 2013 5.150 5.400 5.100 5.370 104,074 +0.25(+4.88%)
Jan 30, 2013 5.600 5.635 5.020 5.120 345,110 -0.21(-3.94%)
Jan 29, 2013 5.155 5.390 5.100 5.330 189,723 +0.18(+3.50%)
Jan 28, 2013 5.140 5.310 5.000 5.150 138,436 +0.01(+0.19%)
Jan 25, 2013 5.350 5.450 4.820 5.140 347,669 -0.24(-4.46%)
Jan 24, 2013 5.590 5.590 5.270 5.380 240,802 -0.18(-3.24%)
Jan 23, 2013 5.480 5.750 5.350 5.560 337,244 -0.03(-0.54%)
Jan 22, 2013 5.290 5.830 5.270 5.590 806,546 +0.35(+6.68%)
Jan 18, 2013 4.910 5.300 4.820 5.240 305,236 +0.37(+7.60%)
Jan 17, 2013 4.920 4.920 4.710 4.870 179,572 -0.03(-0.61%)
Jan 16, 2013 5.000 5.150 4.800 4.900 351,968 -0.01(-0.20%)
Jan 15, 2013 4.560 4.920 4.490 4.910 695,782 +0.37(+8.15%)
Jan 14, 2013 4.450 4.800 4.230 4.540 229,057 +0.15(+3.42%)
Jan 12, 2013 4.360 4.430 4.270 4.390 36,497 +0.00(+0.00%)
Jan 11, 2013 4.360 4.430 4.270 4.390 38,909 +0.06(+1.39%)
Jan 10, 2013 4.400 4.400 4.240 4.330 52,693 +0.00(+0.00%)
Jan 09, 2013 4.430 4.550 4.250 4.330 95,041 -0.07(-1.59%)
Jan 08, 2013 4.490 4.490 4.120 4.400 124,039 -0.10(-2.22%)
Jan 07, 2013 4.540 4.680 4.420 4.500 153,371 -0.14(-3.02%)
Jan 04, 2013 4.590 4.680 4.510 4.640 92,302 +0.03(+0.65%)
Jan 03, 2013 4.640 4.700 4.450 4.610 177,325 +0.02(+0.44%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here